Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.443 | 8.659 | 8.419 | 8.659 | 5,397,264 | +0.27(+3.20%) |
May 29, 2003 | 8.476 | 8.510 | 8.316 | 8.390 | 6,398,737 | -0.09(-1.02%) |
May 28, 2003 | 8.468 | 8.549 | 8.460 | 8.476 | 5,346,224 | +0.05(+0.59%) |
May 27, 2003 | 8.213 | 8.435 | 8.144 | 8.427 | 5,538,002 | +0.22(+2.62%) |
May 23, 2003 | 8.195 | 8.265 | 8.132 | 8.212 | 3,795,692 | +0.00(+0.00%) |
May 22, 2003 | 8.099 | 8.226 | 8.081 | 8.212 | 4,729,514 | +0.11(+1.37%) |
May 21, 2003 | 8.046 | 8.220 | 7.972 | 8.101 | 5,971,993 | +0.04(+0.55%) |
May 20, 2003 | 8.104 | 8.145 | 7.981 | 8.056 | 5,993,738 | +0.03(+0.37%) |
May 19, 2003 | 8.054 | 8.099 | 8.013 | 8.026 | 5,266,190 | -0.03(-0.35%) |
May 16, 2003 | 8.079 | 8.203 | 8.054 | 8.054 | 7,699,202 | -0.02(-0.31%) |
May 15, 2003 | 8.013 | 8.154 | 8.005 | 8.079 | 5,273,439 | +0.05(+0.64%) |
May 14, 2003 | 8.137 | 8.145 | 7.947 | 8.028 | 7,312,325 | -0.18(-2.20%) |
May 13, 2003 | 8.230 | 8.256 | 8.119 | 8.208 | 3,781,799 | -0.02(-0.24%) |
May 12, 2003 | 8.096 | 8.245 | 8.064 | 8.228 | 5,211,828 | +0.07(+0.87%) |
May 09, 2003 | 8.096 | 8.240 | 8.038 | 8.157 | 7,836,014 | +0.19(+2.37%) |
May 08, 2003 | 8.013 | 8.112 | 7.844 | 7.968 | 10,493,724 | -0.18(-2.17%) |
May 07, 2003 | 8.402 | 8.630 | 8.029 | 8.145 | 21,587,546 | -0.47(-5.48%) |
May 06, 2003 | 8.453 | 8.669 | 8.402 | 8.617 | 4,655,219 | +0.15(+1.78%) |
May 05, 2003 | 8.538 | 8.568 | 8.344 | 8.467 | 3,173,244 | -0.03(-0.35%) |
May 02, 2003 | 8.314 | 8.508 | 8.263 | 8.496 | 4,379,180 | +0.18(+2.21%) |
May 01, 2003 | 8.361 | 8.361 | 8.162 | 8.313 | 3,812,302 | -0.08(-0.97%) |
Apr 30, 2003 | 8.349 | 8.448 | 8.212 | 8.394 | 4,966,292 | +0.05(+0.56%) |
Apr 29, 2003 | 8.327 | 8.369 | 8.220 | 8.347 | 3,739,215 | -0.02(-0.26%) |
Apr 28, 2003 | 8.286 | 8.412 | 8.228 | 8.369 | 4,397,301 | +0.13(+1.59%) |
Apr 25, 2003 | 8.419 | 8.468 | 8.205 | 8.238 | 6,345,583 | -0.16(-1.89%) |
Apr 24, 2003 | 8.339 | 8.430 | 8.255 | 8.397 | 9,153,393 | +0.06(+0.69%) |
Apr 23, 2003 | 8.265 | 8.356 | 8.218 | 8.339 | 3,132,775 | +0.08(+0.92%) |
Apr 22, 2003 | 8.079 | 8.286 | 8.000 | 8.263 | 4,101,328 | +0.18(+2.17%) |
Apr 21, 2003 | 8.089 | 8.144 | 8.006 | 8.087 | 2,572,541 | -0.00(-0.02%) |
Apr 17, 2003 | 7.852 | 8.097 | 7.852 | 8.089 | 3,248,445 | +0.24(+3.01%) |
Apr 16, 2003 | 8.021 | 8.056 | 7.849 | 7.852 | 2,698,481 | -0.15(-1.84%) |
Apr 15, 2003 | 7.935 | 8.013 | 7.872 | 8.000 | 4,218,811 | +0.06(+0.81%) |
Apr 14, 2003 | 7.864 | 7.947 | 7.842 | 7.935 | 3,550,458 | +0.14(+1.83%) |
Apr 11, 2003 | 7.889 | 7.973 | 7.775 | 7.793 | 3,175,660 | -0.05(-0.70%) |
Apr 10, 2003 | 7.814 | 7.847 | 7.707 | 7.847 | 4,126,395 | +0.10(+1.35%) |
Apr 09, 2003 | 8.020 | 8.020 | 7.713 | 7.743 | 3,905,322 | -0.11(-1.43%) |
Apr 08, 2003 | 7.847 | 7.875 | 7.756 | 7.856 | 4,045,456 | -0.02(-0.27%) |
Apr 07, 2003 | 7.917 | 8.076 | 7.856 | 7.877 | 4,508,743 | -0.01(-0.11%) |
Apr 04, 2003 | 7.925 | 7.957 | 7.806 | 7.885 | 4,751,259 | -0.06(-0.77%) |
Apr 03, 2003 | 7.980 | 8.015 | 7.856 | 7.947 | 4,410,891 | +0.00(+0.04%) |
Apr 02, 2003 | 7.773 | 7.978 | 7.713 | 7.943 | 4,063,577 | +0.30(+3.97%) |
Apr 01, 2003 | 7.520 | 7.680 | 7.508 | 7.640 | 5,264,076 | +0.13(+1.76%) |
Mar 31, 2003 | 7.533 | 7.602 | 7.425 | 7.508 | 4,851,829 | -0.15(-2.01%) |
Mar 28, 2003 | 7.814 | 7.823 | 7.607 | 7.662 | 4,529,280 | -0.23(-2.85%) |
Mar 27, 2003 | 7.880 | 7.933 | 7.773 | 7.887 | 3,611,766 | -0.07(-0.83%) |
Mar 26, 2003 | 8.023 | 8.023 | 7.859 | 7.953 | 3,301,901 | -0.07(-0.87%) |
Mar 25, 2003 | 8.005 | 8.066 | 7.880 | 8.023 | 4,147,234 | +0.02(+0.23%) |
Mar 24, 2003 | 8.162 | 8.228 | 7.914 | 8.005 | 4,125,489 | -0.35(-4.20%) |
Mar 21, 2003 | 8.220 | 8.356 | 8.005 | 8.356 | 5,122,432 | +0.26(+3.27%) |
Mar 20, 2003 | 8.071 | 8.116 | 7.857 | 8.091 | 5,083,171 | -0.07(-0.85%) |
Mar 19, 2003 | 8.029 | 8.175 | 7.919 | 8.160 | 3,993,510 | +0.09(+1.13%) |
Mar 18, 2003 | 8.029 | 8.127 | 7.988 | 8.069 | 3,854,584 | -0.04(-0.49%) |
Mar 17, 2003 | 7.708 | 8.117 | 7.682 | 8.109 | 6,000,081 | +0.41(+5.31%) |
Mar 14, 2003 | 7.748 | 7.839 | 7.649 | 7.700 | 4,312,435 | -0.04(-0.51%) |
Mar 13, 2003 | 7.491 | 7.740 | 7.438 | 7.740 | 4,166,261 | +0.38(+5.22%) |
Mar 12, 2003 | 7.318 | 7.425 | 7.248 | 7.356 | 4,439,280 | -0.01(-0.09%) |
Mar 11, 2003 | 7.511 | 7.607 | 7.337 | 7.362 | 4,226,664 | -0.15(-1.98%) |
Mar 10, 2003 | 7.649 | 7.662 | 7.490 | 7.511 | 3,733,477 | -0.26(-3.30%) |
Mar 07, 2003 | 7.511 | 7.803 | 7.455 | 7.768 | 5,618,639 | +0.26(+3.44%) |
Mar 06, 2003 | 7.568 | 7.640 | 7.491 | 7.510 | 4,181,664 | -0.20(-2.62%) |
Mar 05, 2003 | 7.640 | 7.738 | 7.601 | 7.712 | 3,456,532 | +0.10(+1.35%) |
Mar 04, 2003 | 7.715 | 7.748 | 7.606 | 7.609 | 4,282,838 | -0.15(-1.92%) |